壹石通 sh.688733
36.21
+0.08%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.88 | 29.60 | 28.88 | 29.35 | +0.51% | 0.97 | 1.66% |
| 2026-04-21 | 29.40 | 29.41 | 28.53 | 29.20 | +0.27% | 1.06 | 1.84% |
| 2026-04-20 | 29.47 | 29.86 | 28.92 | 29.12 | -1.62% | 1.46 | 2.49% |
| 2026-04-17 | 29.30 | 29.80 | 29.10 | 29.60 | -0.17% | 1.20 | 2.05% |
| 2026-04-16 | 29.99 | 30.04 | 29.32 | 29.65 | -0.27% | 1.39 | 2.35% |
| 2026-04-15 | 30.04 | 31.30 | 29.72 | 29.73 | +1.02% | 2.93 | 4.84% |
| 2026-04-14 | 28.96 | 30.59 | 28.66 | 29.43 | +6.48% | 3.24 | 5.46% |
| 2026-04-13 | 26.94 | 27.73 | 26.94 | 27.64 | +1.32% | 0.89 | 1.62% |
| 2026-04-10 | 27.19 | 27.85 | 27.17 | 27.28 | +1.22% | 0.84 | 1.53% |
| 2026-04-09 | 27.29 | 27.41 | 26.90 | 26.95 | -1.71% | 0.60 | 1.11% |
| 2026-04-08 | 26.75 | 27.53 | 26.50 | 27.42 | +5.38% | 1.03 | 1.90% |
| 2026-04-07 | 25.25 | 26.38 | 25.25 | 26.02 | +1.76% | 0.60 | 1.15% |
| 2026-04-03 | 25.73 | 25.95 | 25.19 | 25.57 | -0.78% | 0.46 | 0.90% |
| 2026-04-02 | 26.49 | 26.51 | 25.54 | 25.77 | -2.72% | 0.58 | 1.12% |
| 2026-04-01 | 26.50 | 26.76 | 26.19 | 26.49 | +3.03% | 0.64 | 1.21% |
| 2026-03-31 | 26.48 | 26.80 | 25.71 | 25.71 | -3.45% | 0.77 | 1.47% |
| 2026-03-30 | 26.58 | 26.76 | 26.04 | 26.63 | -1.00% | 0.65 | 1.23% |
| 2026-03-27 | 26.35 | 27.24 | 26.26 | 26.90 | +0.94% | 0.85 | 1.58% |
| 2026-03-26 | 27.08 | 27.61 | 26.53 | 26.65 | -2.45% | 0.97 | 1.80% |
| 2026-03-25 | 27.00 | 27.39 | 26.71 | 27.32 | +1.26% | 1.15 | 2.12% |